Urbana Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	3.520	3.640	3.520	3.560	3.178	16,200
2022-01-10	3.590	3.590	3.550	3.550	3.169	58,500
2022-01-07	3.610	3.610	3.610	3.610	3.223	0
2022-01-06	3.800	3.800	3.610	3.610	3.223	7,000
2022-01-05	3.750	3.800	3.750	3.800	3.393	3,500
2022-01-04	3.660	3.800	3.620	3.620	3.232	1,300
2021-12-31	3.690	3.690	3.690	3.690	3.294	0
2021-12-30	3.690	3.690	3.690	3.690	3.294	100
2021-12-29	3.550	3.550	3.550	3.550	3.169	1,200
2021-12-24	3.700	3.700	3.530	3.530	3.152	1,000
2021-12-23	3.530	3.530	3.530	3.530	3.152	3,200
2021-12-22	3.660	3.660	3.660	3.660	3.268	0
2021-12-21	3.660	3.660	3.660	3.660	3.268	0
2021-12-20	3.660	3.660	3.660	3.660	3.268	200
2021-12-17	3.610	3.660	3.590	3.660	3.268	400
2021-12-16	3.700	3.700	3.700	3.700	3.303	2,700
2021-12-15	3.610	3.610	3.610	3.610	3.223	0
2021-12-14	3.610	3.610	3.610	3.610	3.223	0
2021-12-13	3.610	3.610	3.610	3.610	3.223	0
2021-12-10	3.610	3.610	3.610	3.610	3.223	0
2021-12-09	3.610	3.610	3.610	3.610	3.223	200
2021-12-08	3.530	3.530	3.530	3.530	3.152	0
2021-12-07	3.530	3.530	3.530	3.530	3.152	0
2021-12-06	3.530	3.530	3.530	3.530	3.152	0
2021-12-03	3.530	3.530	3.530	3.530	3.152	0
2021-12-02	3.530	3.530	3.530	3.530	3.152	0
2021-12-01	3.540	3.540	3.530	3.530	3.152	2,400
2021-11-30	3.770	3.770	3.680	3.680	3.286	300
2021-11-29	3.690	3.690	3.690	3.690	3.294	200
2021-11-26	3.690	3.690	3.690	3.690	3.294	100
2021-11-25	3.780	3.780	3.780	3.780	3.375	0
2021-11-24	3.780	3.780	3.780	3.780	3.375	0
2021-11-23	3.580	3.780	3.580	3.780	3.375	4,700
2021-11-22	3.670	3.670	3.670	3.670	3.277	500
2021-11-19	3.770	3.780	3.770	3.780	3.375	4,300
2021-11-18	3.750	3.750	3.580	3.580	3.196	2,000
2021-11-17	3.770	3.770	3.770	3.770	3.366	0
2021-11-16	3.770	3.770	3.770	3.770	3.366	100
2021-11-15	3.760	3.770	3.760	3.770	3.366	1,900
2021-11-12	3.750	3.750	3.750	3.750	3.348	100,000
2021-11-11	3.810	3.810	3.810	3.810	3.402	0
2021-11-10	3.900	3.900	3.810	3.810	3.402	4,500
2021-11-09	3.700	3.780	3.700	3.760	3.357	2,400
2021-11-08	3.600	3.650	3.600	3.650	3.259	11,900
2021-11-05	3.610	3.610	3.610	3.610	3.223	0
2021-11-04	3.610	3.610	3.610	3.610	3.223	600
2021-11-03	3.650	3.650	3.650	3.650	3.259	1,900
2021-11-02	3.700	3.700	3.700	3.700	3.303	500
2021-11-01	3.700	3.700	3.700	3.700	3.303	1,000
2021-10-29	3.700	3.700	3.700	3.700	3.303	2,100
2021-10-28	3.690	3.690	3.690	3.690	3.294	0
2021-10-27	3.690	3.690	3.690	3.690	3.294	0
2021-10-26	3.690	3.690	3.690	3.690	3.294	0
2021-10-25	3.690	3.690	3.690	3.690	3.294	200
2021-10-22	3.610	3.620	3.600	3.610	3.223	11,000
2021-10-21	3.750	3.750	3.610	3.610	3.223	5,300
2021-10-20	3.600	3.600	3.600	3.600	3.214	2,700
2021-10-19	3.590	3.600	3.590	3.600	3.214	11,600
2021-10-18	3.600	3.600	3.520	3.520	3.143	10,000
2021-10-15	3.550	3.550	3.550	3.550	3.169	1,800

← NewerPage 21 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-16	0.1400 CAD
2025-01-17	0.1300 CAD
2024-01-16	0.1200 CAD
2023-01-16	0.1100 CAD
2022-01-14	0.1000 CAD
2021-01-14	0.0900 CAD
2020-01-16	0.0800 CAD
2019-01-16	0.0700 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.